Shanghai 2345 Network Holding (002195)

002195
🏛️ China →
7.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 4.21 4.23 3.95 3.97 384.7M
2024-12-30 4.40 4.40 4.18 4.20 376.3M
2024-12-27 4.34 4.55 4.32 4.42 405.6M
2024-12-26 4.30 4.49 4.26 4.37 366.8M
2024-12-25 4.69 4.92 4.36 4.40 521.5M
2024-12-24 4.87 4.87 4.51 4.58 614.3M
2024-12-23 5.00 5.12 4.75 4.88 646.5M
2024-12-20 4.80 5.10 4.73 4.99 755.8M
2024-12-19 4.98 5.28 4.84 4.93 1,247.5M
2024-12-18 4.38 4.83 4.36 4.83 639.7M
2024-12-17 4.75 4.75 4.36 4.39 450.9M
2024-12-16 4.55 4.76 4.46 4.72 579.6M
2024-12-13 4.58 4.65 4.51 4.52 554.8M
2024-12-12 4.66 4.74 4.47 4.57 659.8M
2024-12-11 4.76 4.85 4.62 4.70 927.5M
2024-12-10 5.50 5.60 4.95 4.95 1,259.7M
2024-12-09 5.20 5.76 4.91 5.49 1,467.9M
2024-12-06 5.90 5.93 5.40 5.44 1,880.0M
2024-12-05 4.79 5.40 4.56 5.40 1,086.7M
2024-12-04 4.91 4.91 4.32 4.91 1,364.0M
2024-12-03 4.29 4.46 4.23 4.46 503.2M
2024-12-02 3.75 4.05 3.71 4.05 601.4M
2024-11-29 3.50 3.79 3.45 3.68 544.0M
2024-11-28 3.66 3.86 3.54 3.56 557.3M
2024-11-27 3.80 3.83 3.53 3.67 724.4M
2024-11-26 3.33 3.74 3.28 3.74 345.6M
2024-11-25 3.33 3.45 3.23 3.40 438.0M
2024-11-22 3.18 3.45 3.16 3.22 431.0M
2024-11-21 3.15 3.33 3.08 3.24 298.4M
2024-11-20 3.05 3.17 3.02 3.15 203.5M
2024-11-19 3.06 3.08 2.95 3.06 192.3M
2024-11-18 3.21 3.23 3.02 3.04 289.3M
2024-11-15 3.22 3.37 3.20 3.22 312.2M
2024-11-14 3.33 3.39 3.22 3.23 210.8M
2024-11-13 3.35 3.39 3.26 3.31 215.4M
2024-11-12 3.55 3.58 3.33 3.37 362.8M
2024-11-11 3.44 3.60 3.41 3.52 411.7M
2024-11-08 3.41 3.68 3.41 3.44 638.1M
2024-11-07 3.54 3.54 3.26 3.39 847.1M
2024-11-06 3.06 3.34 3.06 3.34 342.7M
2024-11-05 2.91 3.05 2.90 3.04 248.7M
2024-11-04 2.89 3.00 2.87 2.93 164.5M
2024-11-01 3.10 3.11 2.88 2.90 257.9M
2024-10-31 3.03 3.11 2.99 3.09 254.3M
2024-10-30 2.94 3.03 2.92 3.00 181.4M
2024-10-29 3.03 3.05 2.93 2.95 164.6M
2024-10-28 2.93 3.02 2.91 3.00 212.4M
2024-10-25 2.84 2.95 2.84 2.92 162.7M
2024-10-24 2.86 2.87 2.82 2.84 100.5M
2024-10-23 2.90 2.92 2.86 2.87 151.3M
2024-10-22 2.90 2.92 2.85 2.90 135.9M
2024-10-21 2.89 2.93 2.85 2.89 169.1M
2024-10-18 2.73 2.90 2.71 2.84 192.1M
2024-10-17 2.79 2.82 2.75 2.75 119.1M
2024-10-16 2.71 2.80 2.69 2.77 111.3M
2024-10-15 2.76 2.86 2.73 2.75 168.6M
2024-10-14 2.73 2.78 2.67 2.77 144.9M
2024-10-11 2.84 2.84 2.67 2.73 172.7M
2024-10-10 2.90 3.00 2.81 2.85 207.1M
2024-10-09 3.08 3.12 2.89 2.89 326.7M
2024-10-08 3.12 3.12 2.92 3.12 454.3M
2024-09-30 2.70 2.84 2.70 2.84 264.4M
2024-09-27 2.50 2.63 2.48 2.58 150.9M
2024-09-26 2.38 2.45 2.37 2.45 95.8M
2024-09-25 2.34 2.45 2.34 2.39 123.5M
2024-09-24 2.27 2.34 2.25 2.33 95.1M
2024-09-23 2.24 2.29 2.23 2.28 72.0M
2024-09-20 2.22 2.24 2.21 2.23 48.4M
2024-09-19 2.15 2.23 2.14 2.22 74.2M
2024-09-18 2.17 2.18 2.12 2.14 44.0M
2024-09-13 2.21 2.22 2.17 2.17 31.5M
2024-09-12 2.18 2.23 2.18 2.20 42.9M
2024-09-11 2.21 2.22 2.17 2.18 34.1M
2024-09-10 2.20 2.24 2.16 2.22 52.6M
2024-09-09 2.20 2.23 2.18 2.20 41.7M
2024-09-06 2.25 2.26 2.21 2.22 36.0M
2024-09-05 2.21 2.27 2.21 2.25 43.5M
2024-09-04 2.22 2.24 2.20 2.21 38.3M
2024-09-03 2.24 2.25 2.20 2.24 44.1M
2024-09-02 2.28 2.30 2.22 2.23 54.5M
2024-08-30 2.22 2.32 2.21 2.28 80.7M
2024-08-29 2.17 2.22 2.16 2.21 43.5M
2024-08-28 2.16 2.21 2.13 2.18 52.8M
2024-08-27 2.25 2.27 2.16 2.17 72.8M
2024-08-26 2.30 2.31 2.23 2.26 57.2M
2024-08-23 2.27 2.32 2.27 2.30 40.3M
2024-08-22 2.34 2.36 2.27 2.27 59.2M
2024-08-21 2.36 2.39 2.33 2.34 40.7M
2024-08-20 2.41 2.42 2.36 2.37 46.5M
2024-08-19 2.39 2.43 2.38 2.41 46.7M
2024-08-16 2.40 2.41 2.37 2.39 39.4M
2024-08-15 2.36 2.43 2.34 2.39 62.4M
2024-08-14 2.36 2.38 2.33 2.35 36.1M
2024-08-13 2.33 2.36 2.32 2.35 35.2M
2024-08-12 2.36 2.37 2.32 2.33 39.9M
2024-08-09 2.39 2.41 2.36 2.37 34.0M
2024-08-08 2.37 2.40 2.34 2.38 44.8M
2024-08-07 2.40 2.41 2.38 2.39 36.4M
2024-08-06 2.39 2.43 2.36 2.41 48.6M
2024-08-05 2.41 2.46 2.37 2.38 64.1M
2024-08-02 2.44 2.48 2.42 2.43 56.5M
2024-08-01 2.46 2.49 2.43 2.45 62.6M
2024-07-31 2.36 2.45 2.35 2.45 83.1M
2024-07-30 2.35 2.37 2.34 2.36 41.4M
2024-07-29 2.33 2.37 2.32 2.36 50.1M
2024-07-26 2.31 2.35 2.30 2.33 40.8M
2024-07-25 2.29 2.33 2.27 2.31 46.7M
2024-07-24 2.35 2.37 2.30 2.31 52.4M
2024-07-23 2.39 2.41 2.35 2.35 51.6M
2024-07-22 2.39 2.42 2.38 2.40 52.3M
2024-07-19 2.38 2.40 2.36 2.39 46.1M
2024-07-18 2.41 2.41 2.36 2.39 76.1M
2024-07-17 2.50 2.52 2.44 2.45 125.6M
2024-07-16 2.51 2.62 2.44 2.57 208.7M
2024-07-15 2.36 2.47 2.35 2.42 96.1M
2024-07-12 2.42 2.42 2.36 2.37 67.4M
2024-07-11 2.39 2.55 2.39 2.43 93.4M
2024-07-10 2.38 2.38 2.24 2.33 115.0M
2024-07-09 2.39 2.43 2.34 2.42 71.3M
2024-07-08 2.45 2.46 2.38 2.39 52.2M
2024-07-05 2.44 2.49 2.43 2.47 45.2M
2024-07-04 2.51 2.54 2.45 2.45 52.2M
2024-07-03 2.54 2.55 2.51 2.52 42.3M
2024-07-02 2.52 2.58 2.51 2.54 54.4M
2024-07-01 2.52 2.53 2.46 2.52 44.2M
2024-06-28 2.51 2.56 2.50 2.51 49.5M
2024-06-27 2.55 2.55 2.51 2.53 48.9M
2024-06-26 2.45 2.56 2.43 2.55 69.7M
2024-06-25 2.50 2.53 2.42 2.45 63.8M
2024-06-24 2.59 2.60 2.48 2.50 80.1M
2024-06-21 2.60 2.64 2.58 2.61 39.4M
2024-06-20 2.68 2.69 2.60 2.61 54.7M
2024-06-19 2.71 2.73 2.68 2.69 43.9M
2024-06-18 2.66 2.71 2.66 2.70 44.2M
2024-06-17 2.67 2.69 2.65 2.66 36.4M
2024-06-14 2.61 2.69 2.60 2.68 64.2M
2024-06-13 2.65 2.66 2.61 2.62 41.1M
2024-06-12 2.62 2.65 2.61 2.64 45.2M
2024-06-11 2.62 2.63 2.58 2.62 43.8M
2024-06-07 2.59 2.65 2.58 2.62 67.6M
2024-06-06 2.66 2.70 2.55 2.57 104.3M
2024-06-05 2.69 2.72 2.67 2.67 42.2M
2024-06-04 2.71 2.71 2.66 2.71 57.6M
2024-06-03 2.75 2.76 2.68 2.71 72.8M
2024-05-31 2.78 2.80 2.75 2.75 41.1M
2024-05-30 2.79 2.81 2.77 2.78 48.7M
2024-05-29 2.74 2.83 2.74 2.80 83.1M
2024-05-28 2.78 2.79 2.74 2.75 50.8M
2024-05-27 2.73 2.78 2.69 2.77 84.4M
2024-05-24 2.76 2.78 2.73 2.74 49.0M
2024-05-23 2.82 2.82 2.75 2.76 72.1M
2024-05-22 2.82 2.84 2.81 2.82 41.1M
2024-05-21 2.85 2.87 2.82 2.83 54.4M
2024-05-20 2.86 2.89 2.84 2.85 71.2M
2024-05-17 2.83 2.87 2.81 2.87 62.4M
2024-05-16 2.84 2.86 2.82 2.83 61.5M
2024-05-15 2.84 2.85 2.80 2.81 59.9M
2024-05-14 2.83 2.88 2.83 2.85 54.6M
2024-05-13 2.86 2.87 2.82 2.84 69.8M
2024-05-10 2.91 2.93 2.87 2.89 61.5M
2024-05-09 2.89 2.93 2.88 2.91 61.0M
2024-05-08 2.94 2.95 2.89 2.89 81.3M
2024-05-07 2.97 3.00 2.94 2.96 85.3M
2024-05-06 3.00 3.04 2.96 2.97 100.7M
2024-04-30 2.97 3.01 2.93 2.97 110.3M
2024-04-29 2.95 3.00 2.94 2.98 169.4M
2024-04-26 2.77 2.92 2.76 2.89 147.5M
2024-04-25 2.77 2.80 2.75 2.76 58.6M
2024-04-24 2.74 2.78 2.73 2.78 62.9M
2024-04-23 2.75 2.80 2.73 2.73 55.4M
2024-04-22 2.79 2.80 2.74 2.74 67.0M
2024-04-19 2.82 2.86 2.78 2.79 88.4M
2024-04-18 2.88 2.89 2.82 2.84 95.9M
2024-04-17 2.76 2.88 2.76 2.88 123.2M
2024-04-16 2.84 2.87 2.71 2.72 131.5M
2024-04-15 2.88 2.91 2.81 2.85 102.6M
2024-04-12 2.93 2.94 2.88 2.88 80.0M
2024-04-11 2.88 2.98 2.88 2.94 114.5M
2024-04-10 2.93 2.94 2.84 2.87 112.4M
2024-04-09 2.94 2.98 2.92 2.94 102.8M
2024-04-08 2.95 3.03 2.91 2.97 140.1M
2024-04-03 2.98 2.99 2.93 2.95 85.4M
2024-04-02 3.05 3.05 2.97 2.99 92.9M
2024-04-01 2.96 3.03 2.96 3.02 103.6M
2024-03-29 2.98 2.99 2.91 2.96 101.4M
2024-03-28 2.87 3.01 2.87 2.97 155.2M
2024-03-27 3.00 3.03 2.85 2.87 158.7M
2024-03-26 3.07 3.11 2.98 3.03 173.1M
2024-03-25 3.05 3.25 3.02 3.08 286.1M
2024-03-22 3.13 3.15 3.01 3.04 196.7M
2024-03-21 3.04 3.16 3.04 3.12 276.9M
2024-03-20 2.96 3.04 2.95 3.03 168.3M
2024-03-19 2.99 3.02 2.96 2.96 140.7M
2024-03-18 3.02 3.04 2.96 3.01 169.1M
2024-03-15 2.88 2.99 2.86 2.99 229.8M
2024-03-14 2.93 2.97 2.86 2.90 128.9M
2024-03-13 2.91 2.99 2.90 2.94 151.1M
2024-03-12 2.93 2.95 2.89 2.92 117.2M
2024-03-11 2.95 3.02 2.90 2.95 175.3M
2024-03-08 2.78 2.89 2.76 2.88 127.7M
2024-03-07 2.85 2.87 2.79 2.79 103.4M
2024-03-06 2.84 2.87 2.81 2.84 90.3M
2024-03-05 2.87 2.90 2.83 2.85 118.5M
2024-03-04 2.90 2.95 2.87 2.90 127.9M
2024-03-01 2.85 2.90 2.83 2.89 128.3M
2024-02-29 2.74 2.88 2.74 2.86 156.4M
2024-02-28 2.95 2.98 2.75 2.76 234.6M
2024-02-27 2.78 2.94 2.76 2.94 205.1M
2024-02-26 2.83 2.84 2.77 2.79 150.3M
2024-02-23 2.75 2.81 2.72 2.79 165.5M
2024-02-22 2.69 2.75 2.68 2.75 130.9M
2024-02-21 2.68 2.76 2.66 2.70 174.8M
2024-02-20 2.63 2.68 2.59 2.67 107.8M
2024-02-19 2.71 2.72 2.61 2.66 139.6M
2024-02-08 2.57 2.71 2.56 2.63 200.4M
2024-02-07 2.41 2.59 2.41 2.57 243.2M
2024-02-06 2.13 2.37 2.12 2.37 199.5M
2024-02-05 2.35 2.35 2.13 2.15 168.4M
2024-02-02 2.45 2.51 2.27 2.37 132.0M
2024-02-01 2.45 2.50 2.39 2.43 99.4M
2024-01-31 2.57 2.60 2.47 2.47 133.7M
2024-01-30 2.63 2.71 2.58 2.59 114.6M
2024-01-29 2.71 2.73 2.62 2.63 92.7M
2024-01-26 2.74 2.75 2.69 2.70 130.2M
2024-01-25 2.64 2.78 2.61 2.74 164.2M
2024-01-24 2.62 2.67 2.53 2.63 126.6M
2024-01-23 2.48 2.57 2.46 2.56 96.7M
2024-01-22 2.65 2.67 2.46 2.50 121.8M
2024-01-19 2.71 2.72 2.65 2.66 75.8M
2024-01-18 2.72 2.75 2.64 2.71 118.1M
2024-01-17 2.80 2.81 2.73 2.73 76.3M
2024-01-16 2.81 2.81 2.75 2.80 80.2M
2024-01-15 2.82 2.83 2.78 2.80 57.7M
2024-01-12 2.86 2.87 2.81 2.82 70.7M
2024-01-11 2.77 2.88 2.76 2.87 104.2M
2024-01-10 2.84 2.84 2.77 2.78 68.5M
2024-01-09 2.86 2.88 2.81 2.84 72.1M
2024-01-08 2.87 2.91 2.85 2.85 71.9M
2024-01-05 2.98 2.99 2.81 2.89 116.5M
2024-01-04 3.00 3.01 2.96 2.98 71.8M
2024-01-03 3.01 3.03 2.99 3.01 69.6M
2024-01-02 3.07 3.09 3.01 3.01 104.6M